KissMeData/060850/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194200	28134050	5240	5240	5240	5240	105
3	20250324	194100	28134050	5240	5240	5240	5240	0
4	20250324	194000	28134050	5240	5240	5240	5240	0
5	20250324	193900	28134050	5240	5240	5240	5240	0
6	20250324	193800	28134050	5240	5240	5240	5240	0
7	20250324	193700	28134050	5240	5240	5240	5240	0
8	20250324	193600	28134050	5240	5240	5240	5240	0
9	20250324	193500	28134050	5240	5240	5240	5240	0
10	20250324	193400	28134050	5240	5240	5240	5240	0
11	20250324	193300	28134050	5240	5240	5240	5240	0
12	20250324	193200	28134050	5240	5240	5240	5240	0
13	20250324	193100	28134050	5240	5240	5240	5240	0
14	20250324	193000	28134050	5240	5240	5240	5240	0
15	20250324	192900	28134050	5240	5240	5240	5240	0
16	20250324	192800	28134050	5240	5240	5240	5240	0
17	20250324	192700	28134050	5240	5240	5240	5240	0
18	20250324	192600	28134050	5240	5240	5240	5240	0
19	20250324	192500	28134050	5240	5240	5240	5240	0
20	20250324	192400	28134050	5240	5240	5240	5240	0
21	20250324	192300	28134050	5240	5240	5240	5240	0
22	20250324	192200	28134050	5240	5240	5240	5240	0
23	20250324	192100	28134050	5240	5240	5240	5240	0
24	20250324	192000	28134050	5240	5240	5240	5240	0
25	20250324	191900	28134050	5240	5240	5240	5240	0
26	20250324	191800	28134050	5240	5240	5240	5240	0
27	20250324	191700	28134050	5240	5240	5240	5240	0
28	20250324	191600	28134050	5240	5240	5240	5240	0
29	20250324	191500	28134050	5240	5240	5240	5240	0
30	20250324	191400	28134050	5240	5240	5240	5240	0
31	20250324	191300	28134050	5240	5240	5240	5240	0
32	20250324	191200	28134050	5240	5240	5240	5240	105
33	20250324	191100	28134050	5240	5240	5240	5240	0
34	20250324	191000	28134050	5240	5240	5240	5240	0
35	20250324	190900	28134050	5240	5240	5240	5240	0
36	20250324	190800	28134050	5240	5240	5240	5240	0
37	20250324	190700	28134050	5240	5240	5240	5240	0
38	20250324	190600	28134050	5240	5240	5240	5240	0
39	20250324	190500	28134050	5240	5240	5240	5240	0
40	20250324	190400	28134050	5240	5240	5240	5240	0
41	20250324	190300	28134050	5240	5240	5240	5240	0
42	20250324	190200	28134050	5240	5240	5240	5240	0
43	20250324	190100	28134050	5240	5240	5240	5240	0
44	20250324	190000	28134050	5240	5240	5240	5240	0
45	20250324	185900	28134050	5240	5240	5240	5240	0
46	20250324	185800	28134050	5240	5240	5240	5240	0
47	20250324	185700	28134050	5240	5240	5240	5240	0
48	20250324	185600	28134050	5240	5240	5240	5240	0
49	20250324	185500	28134050	5240	5240	5240	5240	0
50	20250324	185400	28134050	5240	5240	5240	5240	0
51	20250324	185300	28134050	5240	5240	5240	5240	0
52	20250324	185200	28134050	5240	5240	5240	5240	0
53	20250324	185100	28134050	5240	5240	5240	5240	0
54	20250324	185000	28134050	5240	5240	5240	5240	0
55	20250324	184900	28134050	5240	5240	5240	5240	0
56	20250324	184800	28134050	5240	5240	5240	5240	0
57	20250324	184700	28134050	5240	5240	5240	5240	0
58	20250324	184600	28134050	5240	5240	5240	5240	0
59	20250324	184500	28134050	5240	5240	5240	5240	0
60	20250324	184400	28134050	5240	5240	5240	5240	0
61	20250324	184300	28134050	5240	5240	5240	5240	0
62	20250324	184200	28134050	5240	5240	5240	5240	105
63	20250324	184100	28134050	5240	5240	5240	5240	0
64	20250324	184000	28134050	5240	5240	5240	5240	0
65	20250324	183900	28134050	5240	5240	5240	5240	0
66	20250324	183800	28134050	5240	5240	5240	5240	0
67	20250324	183700	28134050	5240	5240	5240	5240	0
68	20250324	183600	28134050	5240	5240	5240	5240	0
69	20250324	183500	28134050	5240	5240	5240	5240	0
70	20250324	183400	28134050	5240	5240	5240	5240	0
71	20250324	183300	28134050	5240	5240	5240	5240	0
72	20250324	183200	28134050	5240	5240	5240	5240	0
73	20250324	183100	28134050	5240	5240	5240	5240	0
74	20250324	183000	28134050	5240	5240	5240	5240	0
75	20250324	182900	28134050	5240	5240	5240	5240	0
76	20250324	182800	28134050	5240	5240	5240	5240	0
77	20250324	182700	28134050	5240	5240	5240	5240	0
78	20250324	182600	28134050	5240	5240	5240	5240	0
79	20250324	182500	28134050	5240	5240	5240	5240	0
80	20250324	182400	28134050	5240	5240	5240	5240	0
81	20250324	182300	28134050	5240	5240	5240	5240	0
82	20250324	182200	28134050	5240	5240	5240	5240	0
83	20250324	182100	28134050	5240	5240	5240	5240	0
84	20250324	182000	28134050	5240	5240	5240	5240	0
85	20250324	181900	28134050	5240	5240	5240	5240	0
86	20250324	181800	28134050	5240	5240	5240	5240	0
87	20250324	181700	28134050	5240	5240	5240	5240	0
88	20250324	181600	28134050	5240	5240	5240	5240	0
89	20250324	181500	28134050	5240	5240	5240	5240	0
90	20250324	181400	28134050	5240	5240	5240	5240	0
91	20250324	181300	28134050	5240	5240	5240	5240	0
92	20250324	181200	28134050	5240	5240	5240	5240	105
93	20250324	181100	28134050	5240	5240	5240	5240	0
94	20250324	181000	28134050	5240	5240	5240	5240	0
95	20250324	180900	28134050	5240	5240	5240	5240	0
96	20250324	180800	28134050	5240	5240	5240	5240	0
97	20250324	180700	28134050	5240	5240	5240	5240	0
98	20250324	180600	28134050	5240	5240	5240	5240	0
99	20250324	180500	28134050	5240	5240	5240	5240	0
100	20250324	180400	28134050	5240	5240	5240	5240	0
101	20250324	180300	28134050	5240	5240	5240	5240	0
102	20250324	180200	28134050	5240	5240	5240	5240	0
103	20250324	180100	28134050	5240	5240	5240	5240	0
104	20250324	180000	28134050	5240	5240	5240	5240	0
105	20250324	175900	28134050	5240	5240	5240	5240	0
106	20250324	175800	28134050	5240	5240	5240	5240	0
107	20250324	175700	28134050	5240	5240	5240	5240	0
108	20250324	175600	28134050	5240	5240	5240	5240	0
109	20250324	175500	28134050	5240	5240	5240	5240	0
110	20250324	175400	28134050	5240	5240	5240	5240	0
111	20250324	175300	28134050	5240	5240	5240	5240	0
112	20250324	175200	28134050	5240	5240	5240	5240	0
113	20250324	175100	28134050	5240	5240	5240	5240	0
114	20250324	175000	28134050	5240	5240	5240	5240	0
115	20250324	174900	28134050	5240	5240	5240	5240	0
116	20250324	174800	28134050	5240	5240	5240	5240	0
117	20250324	174700	28134050	5240	5240	5240	5240	0
118	20250324	174600	28134050	5240	5240	5240	5240	0
119	20250324	174500	28134050	5240	5240	5240	5240	0
120	20250324	174400	28134050	5240	5240	5240	5240	0
121	20250324	174300	28134050	5240	5240	5240	5240	0
122	20250324	174200	28134050	5240	5240	5240	5240	105
123	20250324	174100	28134050	5240	5240	5240	5240	0
124	20250324	174000	28134050	5240	5240	5240	5240	0
125	20250324	173900	28134050	5240	5240	5240	5240	0
126	20250324	173800	28134050	5240	5240	5240	5240	0
127	20250324	173700	28134050	5240	5240	5240	5240	0
128	20250324	173600	28134050	5240	5240	5240	5240	0
129	20250324	173500	28134050	5240	5240	5240	5240	0
130	20250324	173400	28134050	5240	5240	5240	5240	0
131	20250324	173300	28134050	5240	5240	5240	5240	0
132	20250324	173200	28134050	5240	5240	5240	5240	0
133	20250324	173100	28134050	5240	5240	5240	5240	0
134	20250324	173000	28134050	5240	5240	5240	5240	0
135	20250324	172900	28134050	5240	5240	5240	5240	0
136	20250324	172800	28134050	5240	5240	5240	5240	0
137	20250324	172700	28134050	5240	5240	5240	5240	0
138	20250324	172600	28134050	5240	5240	5240	5240	0
139	20250324	172500	28134050	5240	5240	5240	5240	0
140	20250324	172400	28134050	5240	5240	5240	5240	0
141	20250324	172300	28134050	5240	5240	5240	5240	0
142	20250324	172200	28134050	5240	5240	5240	5240	0
143	20250324	172100	28134050	5240	5240	5240	5240	0
144	20250324	172000	28134050	5240	5240	5240	5240	0
145	20250324	171900	28134050	5240	5240	5240	5240	0
146	20250324	171800	28134050	5240	5240	5240	5240	0
147	20250324	171700	28134050	5240	5240	5240	5240	0
148	20250324	171600	28134050	5240	5240	5240	5240	0
149	20250324	171500	28134050	5240	5240	5240	5240	0
150	20250324	171400	28134050	5240	5240	5240	5240	0
151	20250324	171300	28134050	5240	5240	5240	5240	0
152	20250324	171200	28134050	5240	5240	5240	5240	105
153	20250324	171100	28134050	5240	5240	5240	5240	0
154	20250324	171000	28134050	5240	5240	5240	5240	0
155	20250324	170900	28134050	5240	5240	5240	5240	0
156	20250324	170800	28134050	5240	5240	5240	5240	0
157	20250324	170700	28134050	5240	5240	5240	5240	0
158	20250324	170600	28134050	5240	5240	5240	5240	0
159	20250324	170500	28134050	5240	5240	5240	5240	0
160	20250324	170400	28134050	5240	5240	5240	5240	0
161	20250324	170300	28134050	5240	5240	5240	5240	0
162	20250324	170200	28134050	5240	5240	5240	5240	0
163	20250324	170100	28134050	5240	5240	5240	5240	0
164	20250324	170000	28134050	5240	5240	5240	5240	0
165	20250324	165900	28134050	5240	5240	5240	5240	0
166	20250324	165800	28134050	5240	5240	5240	5240	0
167	20250324	165700	28134050	5240	5240	5240	5240	0
168	20250324	165600	28134050	5240	5240	5240	5240	0
169	20250324	165500	28134050	5240	5240	5240	5240	0
170	20250324	165400	28134050	5240	5240	5240	5240	0
171	20250324	165300	28134050	5240	5240	5240	5240	0
172	20250324	165200	28134050	5240	5240	5240	5240	0
173	20250324	165100	28134050	5240	5240	5240	5240	0
174	20250324	165000	28134050	5240	5240	5240	5240	0
175	20250324	164900	28134050	5240	5240	5240	5240	0
176	20250324	164800	28134050	5240	5240	5240	5240	0
177	20250324	164700	28134050	5240	5240	5240	5240	0
178	20250324	164600	28134050	5240	5240	5240	5240	0
179	20250324	164500	28134050	5240	5240	5240	5240	0
180	20250324	164400	28134050	5240	5240	5240	5240	0
181	20250324	164300	28134050	5240	5240	5240	5240	0
182	20250324	164200	28134050	5240	5240	5240	5240	105
183	20250324	164100	28134050	5240	5240	5240	5240	0
184	20250324	164000	28134050	5240	5240	5240	5240	0
185	20250324	163900	28134050	5240	5240	5240	5240	0
186	20250324	163800	28134050	5240	5240	5240	5240	0
187	20250324	163700	28134050	5240	5240	5240	5240	0
188	20250324	163600	28134050	5240	5240	5240	5240	0
189	20250324	163500	28134050	5240	5240	5240	5240	0
190	20250324	163400	28134050	5240	5240	5240	5240	0
191	20250324	163300	28134050	5240	5240	5240	5240	0
192	20250324	163200	28134050	5240	5240	5240	5240	0
193	20250324	163100	28134050	5240	5240	5240	5240	0
194	20250324	163000	28134050	5240	5240	5240	5240	0
195	20250324	162900	28134050	5240	5240	5240	5240	0
196	20250324	162800	28134050	5240	5240	5240	5240	0
197	20250324	162700	28134050	5240	5240	5240	5240	0
198	20250324	162600	28134050	5240	5240	5240	5240	0
199	20250324	162500	28134050	5240	5240	5240	5240	0
200	20250324	162400	28134050	5240	5240	5240	5240	0
201	20250324	162300	28134050	5240	5240	5240	5240	0
202	20250324	162200	28134050	5240	5240	5240	5240	0
203	20250324	162100	28134050	5240	5240	5240	5240	0
204	20250324	162000	28134050	5240	5240	5240	5240	0
205	20250324	161900	28134050	5240	5240	5240	5240	0
206	20250324	161800	28134050	5240	5240	5240	5240	0
207	20250324	161700	28134050	5240	5240	5240	5240	0
208	20250324	161600	28134050	5240	5240	5240	5240	0
209	20250324	161500	28134050	5240	5240	5240	5240	0
210	20250324	161400	28134050	5240	5240	5240	5240	0
211	20250324	161300	28134050	5240	5240	5240	5240	0
212	20250324	161200	28134050	5240	5240	5240	5240	105
213	20250324	161100	28134050	5240	5240	5240	5240	0
214	20250324	161000	28134050	5240	5240	5240	5240	0
215	20250324	160900	28134050	5240	5240	5240	5240	0
216	20250324	160800	28134050	5240	5240	5240	5240	0
217	20250324	160700	28134050	5240	5240	5240	5240	0
218	20250324	160600	28134050	5240	5240	5240	5240	0
219	20250324	160500	28134050	5240	5240	5240	5240	0
220	20250324	160400	28134050	5240	5240	5240	5240	0
221	20250324	160300	28134050	5240	5240	5240	5240	0
222	20250324	160200	28134050	5240	5240	5240	5240	0
223	20250324	160100	28134050	5240	5240	5240	5240	0
224	20250324	160000	28134050	5240	5240	5240	5240	0
225	20250324	155900	28134050	5240	5240	5240	5240	0
226	20250324	155800	28134050	5240	5240	5240	5240	0
227	20250324	155700	28134050	5240	5240	5240	5240	0
228	20250324	155600	28134050	5240	5240	5240	5240	0
229	20250324	155500	28134050	5240	5240	5240	5240	0
230	20250324	155400	28134050	5240	5240	5240	5240	0
231	20250324	155300	28134050	5240	5240	5240	5240	0
232	20250324	155200	28134050	5240	5240	5240	5240	0
233	20250324	155100	28134050	5240	5240	5240	5240	0
234	20250324	155000	28134050	5240	5240	5240	5240	0
235	20250324	154900	28134050	5240	5240	5240	5240	0
236	20250324	154800	28134050	5240	5240	5240	5240	0
237	20250324	154700	28134050	5240	5240	5240	5240	0
238	20250324	154600	28134050	5240	5240	5240	5240	0
239	20250324	154500	28134050	5240	5240	5240	5240	0
240	20250324	154400	28134050	5240	5240	5240	5240	0
241	20250324	154300	28134050	5240	5240	5240	5240	0
242	20250324	154200	28134050	5240	5240	5240	5240	105
243	20250324	154100	28134050	5240	5240	5240	5240	0
244	20250324	154000	28134050	5240	5240	5240	5240	0
245	20250324	153900	28134050	5240	5240	5240	5240	0
246	20250324	153800	28134050	5240	5240	5240	5240	0
247	20250324	153700	28134050	5240	5240	5240	5240	0
248	20250324	153600	28134050	5240	5240	5240	5240	0
249	20250324	153500	28134050	5240	5240	5240	5240	0
250	20250324	153400	28134050	5240	5240	5240	5240	0
251	20250324	153300	28134050	5240	5240	5240	5240	0
252	20250324	153200	28134050	5240	5240	5240	5240	0
253	20250324	153100	28134050	5240	5240	5240	5240	0
254	20250324	153000	28134050	5240	5240	5240	5240	105
255	20250324	152900	27583850	5240	5240	5240	5240	0
256	20250324	152800	27583850	5240	5240	5240	5240	0
257	20250324	152700	27583850	5240	5240	5240	5240	0
258	20250324	152600	27583850	5240	5240	5240	5240	0
259	20250324	152500	27583850	5240	5240	5240	5240	0
260	20250324	152400	27583850	5240	5240	5240	5240	0
261	20250324	152300	27583850	5240	5240	5240	5240	0
262	20250324	152200	27583850	5240	5240	5240	5240	0
263	20250324	152100	27583850	5240	5240	5240	5240	0
264	20250324	152000	27583850	5240	5240	5240	5240	0
265	20250324	151900	27583850	5240	5240	5240	5240	0
266	20250324	151800	27583850	5240	5240	5240	5240	0
267	20250324	151700	27583850	5240	5240	5240	5240	1
268	20250324	151600	27578610	5230	5220	5240	5220	17
269	20250324	151500	27489830	5210	5210	5210	5210	0
270	20250324	151400	27489830	5210	5210	5210	5210	0
271	20250324	151300	27489830	5210	5210	5210	5210	1
272	20250324	151200	27484620	5210	5220	5220	5210	368
273	20250324	151100	25563670	5230	5230	5230	5230	1
274	20250324	151000	25558440	5270	5270	5270	5270	0
275	20250324	150900	25558440	5270	5250	5270	5240	4
276	20250324	150800	25537430	5200	5200	5200	5200	0
277	20250324	150700	25537430	5200	5200	5200	5200	0
278	20250324	150600	25537430	5200	5230	5230	5200	1200
279	20250324	150500	19293240	5250	5250	5250	5250	0
280	20250324	150400	19293240	5250	5250	5250	5250	0
281	20250324	150300	19293240	5250	5250	5250	5250	0
282	20250324	150200	19293240	5250	5250	5250	5250	0
283	20250324	150100	19293240	5250	5250	5250	5250	0
284	20250324	150000	19293240	5250	5250	5250	5250	0
285	20250324	145900	19293240	5250	5250	5250	5250	4
286	20250324	145800	19272240	5230	5230	5230	5230	1
287	20250324	145700	19267010	5250	5250	5250	5250	0
288	20250324	145600	19267010	5250	5250	5250	5250	16
289	20250324	145500	19183010	5250	5250	5250	5250	0
290	20250324	145400	19183010	5250	5250	5250	5250	0
291	20250324	145300	19183010	5250	5250	5250	5250	0
292	20250324	145200	19183010	5250	5250	5250	5250	0
293	20250324	145100	19183010	5250	5250	5250	5250	0
294	20250324	145000	19183010	5250	5250	5250	5250	0
295	20250324	144900	19183010	5250	5250	5250	5250	0
296	20250324	144800	19183010	5250	5250	5250	5250	0
297	20250324	144700	19183010	5250	5250	5250	5250	0
298	20250324	144600	19183010	5250	5250	5250	5250	0
299	20250324	144500	19183010	5250	5250	5250	5250	0
300	20250324	144400	19183010	5250	5250	5250	5250	0
301	20250324	144300	19183010	5250	5250	5250	5250	0
302	20250324	144200	19183010	5250	5250	5250	5250	0
303	20250324	144100	19183010	5250	5250	5250	5250	0
304	20250324	144000	19183010	5250	5250	5250	5250	0
305	20250324	143900	19183010	5250	5250	5250	5250	4
306	20250324	143800	19162010	5280	5280	5280	5280	0
307	20250324	143700	19162010	5280	5280	5280	5280	0
308	20250324	143600	19162010	5280	5280	5280	5280	0
309	20250324	143500	19162010	5280	5280	5280	5280	0
310	20250324	143400	19162010	5280	5280	5280	5280	0
311	20250324	143300	19162010	5280	5280	5280	5280	0
312	20250324	143200	19162010	5280	5280	5280	5280	0
313	20250324	143100	19162010	5280	5280	5280	5280	0
314	20250324	143000	19162010	5280	5280	5280	5280	0
315	20250324	142900	19162010	5280	5280	5280	5280	0
316	20250324	142800	19162010	5280	5280	5280	5280	0
317	20250324	142700	19162010	5280	5280	5280	5280	0
318	20250324	142600	19162010	5280	5280	5280	5280	0
319	20250324	142500	19162010	5280	5280	5280	5280	0
320	20250324	142400	19162010	5280	5280	5280	5280	3
321	20250324	142300	19146170	5250	5250	5250	5250	3
322	20250324	142200	19130420	5240	5250	5250	5240	498
323	20250324	142100	16520230	5250	5250	5250	5250	0
324	20250324	142000	16520230	5250	5250	5250	5250	0
325	20250324	141900	16520230	5250	5250	5250	5250	0
326	20250324	141800	16520230	5250	5250	5250	5250	0
327	20250324	141700	16520230	5250	5250	5250	5250	0
328	20250324	141600	16520230	5250	5250	5250	5250	0
329	20250324	141500	16520230	5250	5250	5250	5250	0
330	20250324	141400	16520230	5250	5250	5250	5250	0
331	20250324	141300	16520230	5250	5260	5260	5250	9
332	20250324	141200	16472920	5290	5290	5290	5290	0
333	20250324	141100	16472920	5290	5290	5290	5290	0
334	20250324	141000	16472920	5290	5290	5290	5290	0
335	20250324	140900	16472920	5290	5290	5290	5290	0
336	20250324	140800	16472920	5290	5290	5290	5290	0
337	20250324	140700	16472920	5290	5290	5290	5290	0
338	20250324	140600	16472920	5290	5290	5290	5290	0
339	20250324	140500	16472920	5290	5290	5290	5290	0
340	20250324	140400	16472920	5290	5290	5290	5290	0
341	20250324	140300	16472920	5290	5290	5290	5290	0
342	20250324	140200	16472920	5290	5290	5290	5290	0
343	20250324	140100	16472920	5290	5290	5290	5290	0
344	20250324	140000	16472920	5290	5290	5290	5290	0
345	20250324	135900	16472920	5290	5290	5290	5290	0
346	20250324	135800	16472920	5290	5290	5290	5290	0
347	20250324	135700	16472920	5290	5290	5290	5290	0
348	20250324	135600	16472920	5290	5290	5290	5290	0
349	20250324	135500	16472920	5290	5290	5290	5290	0
350	20250324	135400	16472920	5290	5290	5290	5290	0
351	20250324	135300	16472920	5290	5290	5290	5290	0
352	20250324	135200	16472920	5290	5290	5290	5290	0
353	20250324	135100	16472920	5290	5290	5290	5290	0
354	20250324	135000	16472920	5290	5290	5290	5290	0
355	20250324	134900	16472920	5290	5290	5290	5290	0
356	20250324	134800	16472920	5290	5290	5290	5290	0
357	20250324	134700	16472920	5290	5290	5290	5290	0
358	20250324	134600	16472920	5290	5290	5290	5290	1
359	20250324	134500	16467630	5290	5290	5290	5290	0
360	20250324	134400	16467630	5290	5290	5290	5290	0
361	20250324	134300	16467630	5290	5290	5290	5290	0
362	20250324	134200	16467630	5290	5290	5290	5290	0
363	20250324	134100	16467630	5290	5290	5290	5290	0
364	20250324	134000	16467630	5290	5290	5290	5290	0
365	20250324	133900	16467630	5290	5290	5290	5290	0
366	20250324	133800	16467630	5290	5290	5290	5290	0
367	20250324	133700	16467630	5290	5290	5290	5290	0
368	20250324	133600	16467630	5290	5290	5290	5290	0
369	20250324	133500	16467630	5290	5290	5290	5290	0
370	20250324	133400	16467630	5290	5290	5290	5290	0
371	20250324	133300	16467630	5290	5290	5290	5290	0
372	20250324	133200	16467630	5290	5290	5290	5290	0
373	20250324	133100	16467630	5290	5290	5290	5290	0
374	20250324	133000	16467630	5290	5290	5290	5290	0
375	20250324	132900	16467630	5290	5290	5290	5290	0
376	20250324	132800	16467630	5290	5290	5290	5290	0
377	20250324	132700	16467630	5290	5290	5290	5290	0
378	20250324	132600	16467630	5290	5290	5290	5290	0
379	20250324	132500	16467630	5290	5290	5290	5290	0
380	20250324	132400	16467630	5290	5290	5290	5290	0
381	20250324	132300	16467630	5290	5290	5290	5290	0
382	20250324	132200	16467630	5290	5290	5290	5290	0
383	20250324	132100	16467630	5290	5290	5290	5290	0
384	20250324	132000	16467630	5290	5290	5290	5290	0
385	20250324	131900	16467630	5290	5290	5290	5290	0
386	20250324	131800	16467630	5290	5290	5290	5290	0
387	20250324	131700	16467630	5290	5290	5290	5290	0
388	20250324	131600	16467630	5290	5290	5290	5290	0
389	20250324	131500	16467630	5290	5290	5290	5290	0
390	20250324	131400	16467630	5290	5290	5290	5290	0
391	20250324	131300	16467630	5290	5290	5290	5290	0
392	20250324	131200	16467630	5290	5290	5290	5290	0
393	20250324	131100	16467630	5290	5290	5290	5290	0
394	20250324	131000	16467630	5290	5290	5290	5290	0
395	20250324	130900	16467630	5290	5290	5290	5290	0
396	20250324	130800	16467630	5290	5290	5290	5290	0
397	20250324	130700	16467630	5290	5290	5290	5290	0
398	20250324	130600	16467630	5290	5290	5290	5290	5
399	20250324	130500	16441180	5290	5290	5290	5290	0
400	20250324	130400	16441180	5290	5290	5290	5290	0
401	20250324	130300	16441180	5290	5290	5290	5290	0
402	20250324	130200	16441180	5290	5290	5290	5290	0
403	20250324	130100	16441180	5290	5290	5290	5290	0
404	20250324	130000	16441180	5290	5290	5290	5290	0
405	20250324	125900	16441180	5290	5290	5290	5290	3
406	20250324	125800	16425310	5290	5260	5290	5260	27
407	20250324	125700	16283080	5260	5260	5260	5260	0
408	20250324	125600	16283080	5260	5260	5260	5260	0
409	20250324	125500	16283080	5260	5260	5260	5260	0
410	20250324	125400	16283080	5260	5260	5260	5260	0
411	20250324	125300	16283080	5260	5260	5260	5260	0
412	20250324	125200	16283080	5260	5260	5260	5260	0
413	20250324	125100	16283080	5260	5260	5260	5260	0
414	20250324	125000	16283080	5260	5260	5260	5260	0
415	20250324	124900	16283080	5260	5260	5260	5260	0
416	20250324	124800	16283080	5260	5260	5260	5260	0
417	20250324	124700	16283080	5260	5260	5260	5260	0
418	20250324	124600	16283080	5260	5260	5260	5260	0
419	20250324	124500	16283080	5260	5260	5260	5260	0
420	20250324	124400	16283080	5260	5260	5260	5260	0
421	20250324	124300	16283080	5260	5260	5260	5260	0
422	20250324	124200	16283080	5260	5260	5260	5260	0
423	20250324	124100	16283080	5260	5260	5260	5260	5
424	20250324	124000	16256780	5290	5290	5290	5290	0
425	20250324	123900	16256780	5290	5290	5290	5290	0
426	20250324	123800	16256780	5290	5290	5290	5290	0
427	20250324	123700	16256780	5290	5290	5290	5290	1
428	20250324	123600	16251490	5260	5260	5260	5260	0
429	20250324	123500	16251490	5260	5260	5260	5260	0
430	20250324	123400	16251490	5260	5260	5260	5260	0
431	20250324	123300	16251490	5260	5260	5260	5260	120
432	20250324	123200	15620290	5290	5290	5290	5290	0
433	20250324	123100	15620290	5290	5290	5290	5290	0
434	20250324	123000	15620290	5290	5290	5290	5290	0
435	20250324	122900	15620290	5290	5290	5290	5290	0
436	20250324	122800	15620290	5290	5290	5290	5290	0
437	20250324	122700	15620290	5290	5290	5290	5290	0
438	20250324	122600	15620290	5290	5290	5290	5290	0
439	20250324	122500	15620290	5290	5290	5290	5290	0
440	20250324	122400	15620290	5290	5290	5290	5290	0
441	20250324	122300	15620290	5290	5290	5290	5290	0
442	20250324	122200	15620290	5290	5290	5290	5290	0
443	20250324	122100	15620290	5290	5290	5290	5290	0
444	20250324	122000	15620290	5290	5290	5290	5290	0
445	20250324	121900	15620290	5290	5290	5290	5290	0
446	20250324	121800	15620290	5290	5290	5290	5290	0
447	20250324	121700	15620290	5290	5290	5290	5290	0
448	20250324	121600	15620290	5290	5290	5290	5290	0
449	20250324	121500	15620290	5290	5290	5290	5290	0
450	20250324	121400	15620290	5290	5290	5290	5290	0
451	20250324	121300	15620290	5290	5290	5290	5290	0
452	20250324	121200	15620290	5290	5290	5290	5290	0
453	20250324	121100	15620290	5290	5290	5290	5290	0
454	20250324	121000	15620290	5290	5290	5290	5290	0
455	20250324	120900	15620290	5290	5290	5290	5290	0
456	20250324	120800	15620290	5290	5290	5290	5290	0
457	20250324	120700	15620290	5290	5290	5290	5290	0
458	20250324	120600	15620290	5290	5290	5290	5290	0
459	20250324	120500	15620290	5290	5290	5290	5290	0
460	20250324	120400	15620290	5290	5290	5290	5290	0
461	20250324	120300	15620290	5290	5290	5290	5290	0
462	20250324	120200	15620290	5290	5290	5290	5290	0
463	20250324	120100	15620290	5290	5290	5290	5290	0
464	20250324	120000	15620290	5290	5290	5290	5290	9
465	20250324	115900	15572680	5300	5300	5300	5300	0
466	20250324	115800	15572680	5300	5300	5300	5300	1
467	20250324	115700	15567380	5260	5260	5260	5260	0
468	20250324	115600	15567380	5260	5260	5260	5260	0
469	20250324	115500	15567380	5260	5260	5260	5260	0
470	20250324	115400	15567380	5260	5260	5260	5260	0
471	20250324	115300	15567380	5260	5260	5260	5260	0
472	20250324	115200	15567380	5260	5260	5260	5260	0
473	20250324	115100	15567380	5260	5260	5260	5260	0
474	20250324	115000	15567380	5260	5260	5260	5260	0
475	20250324	114900	15567380	5260	5260	5260	5260	0
476	20250324	114800	15567380	5260	5260	5260	5260	0
477	20250324	114700	15567380	5260	5260	5260	5260	0
478	20250324	114600	15567380	5260	5260	5260	5260	0
479	20250324	114500	15567380	5260	5260	5260	5260	0
480	20250324	114400	15567380	5260	5260	5260	5260	0
481	20250324	114300	15567380	5260	5260	5260	5260	0
482	20250324	114200	15567380	5260	5260	5260	5260	0
483	20250324	114100	15567380	5260	5260	5260	5260	0
484	20250324	114000	15567380	5260	5260	5260	5260	0
485	20250324	113900	15567380	5260	5260	5260	5260	0
486	20250324	113800	15567380	5260	5260	5260	5260	0
487	20250324	113700	15567380	5260	5260	5260	5260	0
488	20250324	113600	15567380	5260	5260	5260	5260	0
489	20250324	113500	15567380	5260	5260	5260	5260	0
490	20250324	113400	15567380	5260	5260	5260	5260	0
491	20250324	113300	15567380	5260	5260	5260	5260	0
492	20250324	113200	15567380	5260	5260	5260	5260	0
493	20250324	113100	15567380	5260	5260	5260	5260	0
494	20250324	113000	15567380	5260	5260	5260	5260	0
495	20250324	112900	15567380	5260	5260	5260	5260	0
496	20250324	112800	15567380	5260	5260	5260	5260	591
497	20250324	112700	12458720	5260	5260	5260	5260	0
498	20250324	112600	12458720	5260	5260	5260	5260	0
499	20250324	112500	12458720	5260	5260	5260	5260	0
500	20250324	112400	12458720	5260	5260	5260	5260	0
501	20250324	112300	12458720	5260	5260	5260	5260	0
502	20250324	112200	12458720	5260	5260	5260	5260	0
503	20250324	112100	12458720	5260	5260	5260	5260	0
504	20250324	112000	12458720	5260	5260	5260	5260	0
505	20250324	111900	12458720	5260	5260	5260	5260	0
506	20250324	111800	12458720	5260	5260	5260	5260	0
507	20250324	111700	12458720	5260	5260	5260	5260	0
508	20250324	111600	12458720	5260	5260	5260	5260	0
509	20250324	111500	12458720	5260	5260	5260	5260	0
510	20250324	111400	12458720	5260	5260	5260	5260	0
511	20250324	111300	12458720	5260	5260	5260	5260	0
512	20250324	111200	12458720	5260	5260	5260	5260	0
513	20250324	111100	12458720	5260	5260	5260	5260	0
514	20250324	111000	12458720	5260	5260	5260	5260	0
515	20250324	110900	12458720	5260	5260	5260	5260	0
516	20250324	110800	12458720	5260	5260	5260	5260	0
517	20250324	110700	12458720	5260	5280	5280	5260	413
518	20250324	110600	10286160	5310	5310	5310	5310	0
519	20250324	110500	10286160	5310	5310	5310	5310	0
520	20250324	110400	10286160	5310	5310	5310	5310	0
521	20250324	110300	10286160	5310	5310	5310	5310	0
522	20250324	110200	10286160	5310	5310	5310	5310	0
523	20250324	110100	10286160	5310	5310	5310	5310	0
524	20250324	110000	10286160	5310	5310	5310	5310	0
525	20250324	105900	10286160	5310	5310	5310	5310	0
526	20250324	105800	10286160	5310	5310	5310	5310	0
527	20250324	105700	10286160	5310	5310	5310	5310	0
528	20250324	105600	10286160	5310	5310	5310	5310	0
529	20250324	105500	10286160	5310	5310	5310	5310	0
530	20250324	105400	10286160	5310	5310	5310	5310	0
531	20250324	105300	10286160	5310	5310	5310	5310	0
532	20250324	105200	10286160	5310	5310	5310	5310	0
533	20250324	105100	10286160	5310	5310	5310	5310	0
534	20250324	105000	10286160	5310	5310	5310	5310	0
535	20250324	104900	10286160	5310	5310	5310	5310	0
536	20250324	104800	10286160	5310	5310	5310	5310	0
537	20250324	104700	10286160	5310	5310	5310	5310	0
538	20250324	104600	10286160	5310	5310	5310	5310	0
539	20250324	104500	10286160	5310	5310	5310	5310	0
540	20250324	104400	10286160	5310	5310	5310	5310	0
541	20250324	104300	10286160	5310	5310	5310	5310	0
542	20250324	104200	10286160	5310	5310	5310	5310	0
543	20250324	104100	10286160	5310	5310	5310	5310	0
544	20250324	104000	10286160	5310	5310	5310	5310	0
545	20250324	103900	10286160	5310	5310	5310	5310	0
546	20250324	103800	10286160	5310	5310	5310	5310	0
547	20250324	103700	10286160	5310	5310	5310	5310	0
548	20250324	103600	10286160	5310	5310	5310	5310	44
549	20250324	103500	10052520	5310	5310	5310	5310	0
550	20250324	103400	10052520	5310	5310	5310	5310	0
551	20250324	103300	10052520	5310	5310	5310	5310	0
552	20250324	103200	10052520	5310	5310	5310	5310	0
553	20250324	103100	10052520	5310	5310	5310	5310	45
554	20250324	103000	9813570	5260	5260	5260	5260	0
555	20250324	102900	9813570	5260	5260	5260	5260	0
556	20250324	102800	9813570	5260	5300	5300	5260	25
557	20250324	102700	9681310	5300	5300	5300	5300	0
558	20250324	102600	9681310	5300	5300	5300	5300	44
559	20250324	102500	9448110	5300	5300	5300	5300	0
560	20250324	102400	9448110	5300	5300	5300	5300	0
561	20250324	102300	9448110	5300	5300	5300	5300	0
562	20250324	102200	9448110	5300	5300	5300	5300	0
563	20250324	102100	9448110	5300	5300	5300	5300	0
564	20250324	102000	9448110	5300	5300	5300	5300	0
565	20250324	101900	9448110	5300	5300	5300	5300	1
566	20250324	101800	9442810	5290	5290	5290	5290	0
567	20250324	101700	9442810	5290	5290	5290	5290	0
568	20250324	101600	9442810	5290	5280	5290	5280	20
569	20250324	101500	9337200	5270	5270	5270	5270	0
570	20250324	101400	9337200	5270	5270	5270	5270	15
571	20250324	101300	9258150	5270	5270	5270	5270	1
572	20250324	101200	9252880	5230	5230	5230	5230	0
573	20250324	101100	9252880	5230	5230	5230	5230	0
574	20250324	101000	9252880	5230	5230	5230	5230	0
575	20250324	100900	9252880	5230	5230	5230	5230	0
576	20250324	100800	9252880	5230	5230	5230	5230	0
577	20250324	100700	9252880	5230	5230	5230	5230	0
578	20250324	100600	9252880	5230	5230	5230	5230	0
579	20250324	100500	9252880	5230	5230	5230	5230	0
580	20250324	100400	9252880	5230	5230	5230	5230	0
581	20250324	100300	9252880	5230	5230	5230	5230	0
582	20250324	100200	9252880	5230	5230	5230	5230	0
583	20250324	100100	9252880	5230	5230	5230	5230	0
584	20250324	100000	9252880	5230	5230	5230	5230	0
585	20250324	095900	9252880	5230	5230	5230	5230	0
586	20250324	095800	9252880	5230	5230	5230	5230	60
587	20250324	095700	8939080	5230	5230	5230	5230	0
588	20250324	095600	8939080	5230	5230	5230	5230	200
589	20250324	095500	7893080	5230	5230	5230	5230	1
590	20250324	095400	7887850	5230	5230	5230	5230	0
591	20250324	095300	7887850	5230	5230	5230	5230	0
592	20250324	095200	7887850	5230	5230	5230	5230	0
593	20250324	095100	7887850	5230	5230	5230	5230	10
594	20250324	095000	7835550	5230	5230	5230	5230	0
595	20250324	094900	7835550	5230	5230	5230	5230	6
596	20250324	094800	7804170	5220	5220	5220	5220	428
597	20250324	094700	5570010	5220	5220	5220	5220	0
598	20250324	094600	5570010	5220	5220	5220	5220	0
599	20250324	094500	5570010	5220	5220	5220	5220	0
600	20250324	094400	5570010	5220	5220	5220	5220	0
601	20250324	094300	5570010	5220	5220	5220	5220	0
602	20250324	094200	5570010	5220	5220	5220	5220	0
603	20250324	094100	5570010	5220	5220	5220	5220	1
604	20250324	094000	5564790	5220	5220	5220	5220	0
605	20250324	093900	5564790	5220	5220	5220	5220	0
606	20250324	093800	5564790	5220	5220	5220	5220	0
607	20250324	093700	5564790	5220	5220	5220	5220	0
608	20250324	093600	5564790	5220	5220	5220	5220	0
609	20250324	093500	5564790	5220	5220	5220	5220	0
610	20250324	093400	5564790	5220	5220	5220	5220	10
611	20250324	093300	5512590	5220	5220	5220	5220	0
612	20250324	093200	5512590	5220	5220	5220	5220	0
613	20250324	093100	5512590	5220	5220	5220	5220	11
614	20250324	093000	5455170	5220	5220	5220	5220	57
615	20250324	092900	5157630	5230	5230	5230	5230	0
616	20250324	092800	5157630	5230	5230	5230	5230	0
617	20250324	092700	5157630	5230	5230	5230	5230	0
618	20250324	092600	5157630	5230	5230	5230	5230	0
619	20250324	092500	5157630	5230	5230	5230	5230	0
620	20250324	092400	5157630	5230	5230	5230	5230	0
621	20250324	092300	5157630	5230	5230	5230	5230	0
622	20250324	092200	5157630	5230	5230	5230	5230	0
623	20250324	092100	5157630	5230	5230	5230	5230	0
624	20250324	092000	5157630	5230	5230	5230	5230	1
625	20250324	091900	5152400	5220	5230	5230	5220	144
626	20250324	091800	4399620	5230	5230	5230	5230	10
627	20250324	091700	4347320	5270	5270	5270	5270	0
628	20250324	091600	4347320	5270	5270	5270	5270	0
629	20250324	091500	4347320	5270	5240	5270	5240	73
630	20250324	091400	3964710	5240	5240	5240	5240	0
631	20250324	091300	3964710	5240	5240	5240	5240	0
632	20250324	091200	3964710	5240	5240	5240	5240	28
633	20250324	091100	3817990	5220	5220	5220	5220	0
634	20250324	091000	3817990	5220	5220	5220	5220	0
635	20250324	090900	3817990	5220	5220	5220	5220	0
636	20250324	090800	3817990	5220	5220	5220	5220	0
637	20250324	090700	3817990	5220	5220	5220	5220	0
638	20250324	090600	3817990	5220	5220	5220	5220	0
639	20250324	090500	3817990	5220	5220	5220	5220	0
640	20250324	090400	3817990	5220	5220	5220	5220	0
641	20250324	090300	3817990	5220	5220	5220	5220	0
642	20250324	090200	3817990	5220	5220	5220	5220	0
643	20250324	090100	3817990	5220	5220	5220	5220	93
644	20250324	090000	3332530	5240	5220	5250	5220	637